OVB Holding AG (ETR:O4B)
Germany · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
Oct 3, 2025, 5:35 PM CET
OVB Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | 15 |
| Oct 2, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | -1.49% | 190 |
| Oct 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Sep 30, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 1 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1 |
| Sep 24, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 1 |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 194 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 194 |
| Sep 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 141 |
| Sep 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 141 |
| Sep 17, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 141 |
| Sep 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 109 |
| Sep 15, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 10 |
| Sep 12, 2025 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 27 |
| Sep 11, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | 3 |
| Sep 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 473 |
| Sep 9, 2025 | 20.80 | 20.80 | 20.00 | 20.20 | 20.20 | -3.81% | 473 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 45 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 45 |
| Sep 4, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | 45 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 5 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 75 |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 75 |
| Aug 28, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 75 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Aug 26, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 10 |
| Aug 25, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 9 |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 7 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 7 |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 15, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - | 55 |
| Aug 14, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 472 |
| Aug 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 60 |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 680 |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 680 |
| Aug 8, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -2.75% | 680 |
| Aug 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5 |
| Aug 6, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 5 |
| Aug 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 37 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 37 |
| Aug 1, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 37 |
| Jul 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 26 |
| Jul 30, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 287 |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 178 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 178 |